Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 48.30 49.06 47.18 47.31 242,371 -1.22(-2.50%)
Mar 30, 2021 48.33 49.05 47.94 48.52 117,034 +1.06(+2.24%)
Mar 29, 2021 48.85 49.49 47.34 47.46 226,529 -2.18(-4.40%)
Mar 26, 2021 48.52 49.67 48.36 49.64 178,334 +1.91(+4.00%)
Mar 25, 2021 46.63 48.05 45.94 47.73 127,689 +0.89(+1.89%)
Mar 24, 2021 47.63 49.28 46.82 46.85 219,798 -0.12(-0.26%)
Mar 23, 2021 48.20 48.75 46.61 46.97 192,051 -1.82(-3.73%)
Mar 22, 2021 50.32 50.32 47.74 48.79 173,321 -2.00(-3.93%)
Mar 19, 2021 49.85 51.23 48.75 50.79 946,346 -0.04(-0.07%)
Mar 18, 2021 50.44 53.21 50.44 50.82 218,552 +0.66(+1.31%)
Mar 17, 2021 50.79 50.85 49.56 50.17 231,721 -0.10(-0.19%)
Mar 16, 2021 50.38 50.92 49.63 50.26 188,090 -0.69(-1.36%)
Mar 15, 2021 52.62 52.62 50.17 50.95 158,495 -1.40(-2.68%)
Mar 12, 2021 51.45 53.60 51.45 52.36 238,193 +1.26(+2.47%)
Mar 11, 2021 51.26 51.45 50.58 51.10 240,039 -0.19(-0.36%)
Mar 10, 2021 50.45 51.87 50.06 51.28 212,797 +0.97(+1.92%)
Mar 09, 2021 50.94 51.74 49.45 50.32 273,010 -1.22(-2.38%)
Mar 08, 2021 50.40 52.09 50.40 51.54 192,763 +1.53(+3.05%)
Mar 05, 2021 48.23 50.24 47.81 50.01 345,622 +2.51(+5.28%)
Mar 04, 2021 47.89 48.79 46.79 47.50 188,232 -0.17(-0.35%)
Mar 03, 2021 47.28 49.07 47.14 47.67 245,442 +0.79(+1.68%)
Mar 02, 2021 47.55 47.99 46.67 46.88 144,891 -0.74(-1.55%)
Mar 01, 2021 46.87 48.15 46.61 47.62 191,808 +1.69(+3.67%)
Feb 26, 2021 46.44 47.06 45.58 45.93 278,436 -0.82(-1.75%)
Feb 25, 2021 48.70 48.91 46.66 46.75 286,475 -1.44(-2.98%)
Feb 24, 2021 47.82 48.40 47.47 48.19 240,098 +0.96(+2.03%)
Feb 23, 2021 47.13 48.20 46.89 47.23 287,059 +0.35(+0.74%)
Feb 22, 2021 45.44 47.11 44.80 46.88 267,116 +1.25(+2.74%)
Feb 19, 2021 44.92 45.65 44.92 45.63 217,000 +0.75(+1.66%)
Feb 18, 2021 44.75 45.35 44.15 44.89 241,514 -0.16(-0.35%)
Feb 17, 2021 44.65 45.59 44.09 45.05 281,536 -0.21(-0.47%)
Feb 16, 2021 45.22 45.91 44.79 45.26 168,370 +0.55(+1.23%)
Feb 12, 2021 43.88 44.90 43.84 44.71 157,142 +0.53(+1.20%)
Feb 11, 2021 44.20 44.66 43.09 44.18 255,565 +0.12(+0.28%)
Feb 10, 2021 44.52 44.74 43.59 44.05 207,666 +0.01(+0.02%)
Feb 09, 2021 43.66 44.30 43.19 44.04 122,786 +0.23(+0.53%)
Feb 08, 2021 43.51 43.85 43.20 43.81 191,084 +0.78(+1.81%)
Feb 05, 2021 43.00 43.17 41.98 43.03 136,400 +0.22(+0.52%)
Feb 04, 2021 41.31 43.33 41.10 42.81 172,936 +1.51(+3.65%)
Feb 03, 2021 41.34 41.68 40.63 41.30 158,152 -0.35(-0.83%)
Feb 02, 2021 40.82 41.95 40.52 41.65 175,515 +1.13(+2.80%)
Feb 01, 2021 39.24 40.86 38.70 40.51 229,929 +1.62(+4.16%)
Jan 29, 2021 40.50 40.95 38.72 38.90 245,162 -1.86(-4.57%)
Jan 28, 2021 40.73 41.28 40.03 40.76 435,600 +0.76(+1.89%)
Jan 27, 2021 42.80 42.80 39.88 40.00 276,042 -3.07(-7.13%)
Jan 26, 2021 44.50 44.63 42.95 43.07 210,087 -1.01(-2.29%)
Jan 25, 2021 43.80 44.47 42.57 44.09 243,767 -1.50(-3.28%)
Jan 22, 2021 44.41 45.83 43.66 45.58 279,048 +1.27(+2.86%)
Jan 21, 2021 45.42 45.77 44.04 44.31 151,779 -1.04(-2.29%)
Jan 20, 2021 45.73 45.73 44.95 45.35 139,189 -0.09(-0.19%)
Jan 19, 2021 45.30 45.56 44.70 45.44 188,395 +0.40(+0.90%)
Jan 15, 2021 44.89 45.47 44.42 45.03 157,718 -0.84(-1.82%)
Jan 14, 2021 45.22 46.42 44.66 45.87 154,979 +1.20(+2.70%)
Jan 13, 2021 45.47 45.64 44.23 44.67 184,796 -1.14(-2.50%)
Jan 12, 2021 45.25 46.11 44.56 45.81 124,688 +0.84(+1.88%)
Jan 11, 2021 43.97 45.03 43.34 44.96 114,087 +0.65(+1.47%)
Jan 08, 2021 45.84 45.84 43.38 44.31 138,842 -1.20(-2.63%)
Jan 07, 2021 45.48 45.95 44.99 45.51 235,806 +0.53(+1.17%)
Jan 06, 2021 42.16 45.70 41.65 44.98 471,503 +4.09(+10.00%)
Jan 05, 2021 40.65 41.65 40.39 40.89 189,654 +0.33(+0.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.